Advertisement
U.S. markets closed
Advertisement

The Gabelli Dividend & Income Trust (GDV)

NYSE - Nasdaq Real Time Price. Currency in USD
20.45+0.03 (+0.15%)
At close: 04:00PM EST
  • Dividend

    GDV announced a cash dividend of 0.11 with an ex-date of Dec. 14, 2023

Advertisement
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202320.3120.5420.3120.4520.45152,000
Dec 07, 202320.2420.4720.2320.4220.42203,700
Dec 06, 202320.5220.6020.2320.2320.23126,300
Dec 05, 202320.5620.6020.3520.4420.44128,900
Dec 04, 202320.4920.6320.4120.5720.57176,900
Dec 01, 202320.3020.5520.2920.5120.51194,800
Nov 30, 202320.2220.3920.2220.3120.31159,000
Nov 29, 202320.2920.4820.2220.2220.22208,900
Nov 28, 202320.2820.3220.2020.2620.26101,900
Nov 27, 202320.2020.3120.2020.2520.25134,400
Nov 24, 202320.2020.4120.1520.2820.28108,300
Nov 22, 202320.0520.2520.0520.1020.10248,400
Nov 21, 202319.9620.0019.8720.0020.00208,300
Nov 20, 202319.6819.9919.6819.9519.95142,500
Nov 17, 202319.6719.7219.6119.7119.71131,700
Nov 16, 202319.5219.6619.5219.6219.62157,300
Nov 15, 202319.5519.7619.5419.6019.60221,500
Nov 14, 202319.3219.7519.3219.5319.53204,300
Nov 14, 20230.11 Dividend
Nov 13, 202319.2319.3519.1619.2619.15116,300
Nov 10, 202318.8919.2318.8919.2119.10129,500
Nov 09, 202319.2319.2318.8318.8618.75182,100
Nov 08, 202319.2919.3419.1019.1219.01244,200
Nov 07, 202319.2219.3219.0919.2919.18188,200
Nov 06, 202319.6319.6619.3019.3119.20189,700
Nov 03, 202319.5319.7619.4719.5119.40171,100
Nov 02, 202319.0019.3418.9019.3419.23165,600
Nov 01, 202318.5518.8818.5118.8318.72164,900
Oct 31, 202318.3718.6318.3718.5618.45110,700
Oct 30, 202318.2018.4218.1518.3518.25163,300
Oct 27, 202318.2818.3118.0418.1718.07172,000
Oct 26, 202318.3418.4518.1818.1818.08221,400
Oct 25, 202318.6318.7018.3518.3918.28202,300
Oct 24, 202318.6318.7118.5018.6018.49180,300
Oct 23, 202318.6018.7418.4418.4818.37217,800
Oct 20, 202318.9519.0518.6118.6618.55330,300
Oct 19, 202319.2419.3518.8618.9218.81242,900
Oct 18, 202319.2619.3019.1219.1519.04275,800
Oct 17, 202319.2219.4619.2019.2619.15199,800
Oct 16, 202319.3919.4919.3219.3219.21179,200
Oct 16, 20230.11 Dividend
Oct 13, 202319.4319.5819.3019.3319.11170,000
Oct 12, 202319.6019.6219.3419.3719.15135,800
Oct 11, 202319.7319.7719.5319.5519.33216,100
Oct 10, 202319.5119.7719.5119.6319.41167,900
Oct 09, 202319.3719.5519.3019.4319.21202,700
Oct 06, 202318.8319.4118.8019.3419.12515,600
Oct 05, 202318.9018.9918.7618.8718.66205,600
Oct 04, 202319.0019.0618.8619.0218.80188,400
Oct 03, 202319.1819.2418.9419.0218.80198,000
Oct 02, 202319.3819.4619.2119.3019.08157,000
Sep 29, 202319.5319.6319.3819.4419.22265,400
Sep 28, 202319.2819.5519.1919.4619.24194,600
Sep 27, 202319.3819.5219.2619.3719.15144,200
Sep 26, 202319.6519.7319.3619.3819.16187,500
Sep 25, 202319.6819.8519.6119.7819.56193,000
Sep 22, 202319.8319.9419.7019.7119.49239,500
Sep 21, 202319.9319.9819.7719.7919.56368,200
Sep 20, 202320.2520.3820.0520.0519.82130,400
Sep 19, 202320.1720.2820.0920.1719.94111,800
Sep 18, 202320.2820.3520.2120.2219.99108,100
Sep 15, 202320.3820.4920.2020.2420.01155,800
Sep 14, 202320.2720.4720.2720.4320.20158,400
Sep 14, 20230.11 Dividend
Sep 13, 202320.5420.5820.3220.3520.01110,200
Sep 12, 202320.4720.6020.4320.4620.1290,900
Sep 11, 202320.5120.6920.4720.4920.15104,900
Sep 08, 202320.4420.5620.4420.4520.1182,900
Sep 07, 202320.4420.5520.4320.4620.12101,800
Sep 06, 202320.6620.7520.5120.5820.2497,900
Sep 05, 202321.0121.1020.7020.7120.36145,200
Sep 01, 202321.0021.0420.8920.9720.62115,800
Aug 31, 202320.9421.0520.8620.8820.53127,400
Aug 30, 202320.9921.1220.9220.9420.59144,900
Aug 29, 202320.7320.9720.7320.9120.56140,800
Aug 28, 202320.7820.9620.6720.7320.38163,700
Aug 25, 202320.7220.8420.5620.7320.38157,600
Aug 24, 202321.0221.0620.6720.6920.34201,100
Aug 23, 202320.7320.9320.7320.9320.5895,900
Aug 22, 202320.7520.7620.6020.7020.35148,600
Aug 21, 202320.7020.7820.5120.6520.3076,600
Aug 18, 202320.5820.7120.5520.6020.2698,300
Aug 17, 202321.0321.0320.6720.7120.36115,100
Aug 16, 202321.1021.1520.8920.9120.56107,800
Aug 16, 20230.11 Dividend
Aug 15, 202321.5221.5421.1721.2320.77105,400
Aug 14, 202321.3721.5221.3321.5221.05109,400
Aug 11, 202321.3021.4121.3021.3320.8687,000
Aug 10, 202321.4321.6321.3221.3220.86111,800
Aug 09, 202321.4921.5921.3221.3420.87106,900
Aug 08, 202321.3921.4321.2221.4120.94105,800
Aug 07, 202321.3221.6321.3221.4620.99177,800
Aug 04, 202321.5121.5821.2721.3020.84124,100
Aug 03, 202321.4521.5021.3521.4821.0189,300
Aug 02, 202321.6521.7321.5021.5321.06106,100
Aug 01, 202321.6621.8221.6621.7421.27137,300
Jul 31, 202321.7421.9021.7421.8121.33105,100
Jul 28, 202321.8421.8821.6821.7521.28138,700
Jul 27, 202322.0022.0021.6721.7021.23149,100
Jul 26, 202321.8322.2221.8121.9121.43120,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...